Holen Sie sich die Stockscreener-App
553.75
0.23%
-1.26
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $556.9 | $553.7 | $3.25 | 440,554.0 | -0.23% |
| 2025-06-03 | $555.9 | $546.7 | $9.20 | 1,081,951.0 | +1.23% |
| 2025-06-02 | $548.5 | $540.4 | $8.11 | 757,371.0 | -0.09% |
| 2025-05-30 | $550.9 | $544.1 | $6.82 | 634,423.0 | -0.41% |
| 2025-05-29 | $553.8 | $546.4 | $7.36 | 482,174.0 | +0.28% |
| 2025-05-28 | $557.2 | $548.8 | $8.37 | 535,248.0 | -1.31% |
| 2025-05-27 | $556.7 | $547.9 | $8.79 | 1,428,766.0 | +2.21% |
| 2025-05-23 | $546.3 | $537.8 | $8.57 | 665,742.0 | -0.16% |
| 2025-05-22 | $548.7 | $542.5 | $6.20 | 717,381.0 | -0.12% |
| 2025-05-21 | $557.3 | $546.0 | $11.31 | 726,870.0 | -2.67% |
| 2025-05-20 | $563.8 | $559.4 | $4.39 | 633,593.0 | -0.28% |
| 2025-05-19 | $563.2 | $557.3 | $5.93 | 773,458.0 | -0.38% |
| 2025-05-16 | $565.0 | $557.3 | $7.72 | 805,822.0 | +1.09% |
| 2025-05-15 | $559.1 | $553.6 | $5.50 | 827,186.0 | +0.24% |
| 2025-05-14 | $560.1 | $556.4 | $3.66 | 803,931.0 | -0.32% |
| 2025-05-13 | $561.9 | $558.1 | $3.77 | 821,008.0 | +0.31% |
| 2025-05-12 | $559.8 | $553.1 | $6.71 | 1,100,523.0 | +3.52% |
| 2025-05-09 | $541.3 | $536.6 | $4.70 | 538,373.0 | -0.12% |
| 2025-05-08 | $544.0 | $534.6 | $9.36 | 596,399.0 | +1.24% |
| 2025-05-07 | $535.4 | $529.1 | $6.23 | 717,211.0 | +0.30% |
| 2025-05-06 | $535.4 | $528.2 | $7.11 | 512,323.0 | -0.73% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der S P Midcap 400 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MDY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der S P Midcap 400 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $556.9 | $540.4 | $16.50 | 2,720,430.0 | +0.92% |
| 2025-05 | $565.0 | $519.8 | $45.21 | 15,914,990.0 | +5.36% |
| 2025-04 | $546.1 | $458.8 | $87.25 | 36,935,021.0 | -2.38% |
| 2025-03 | $569.0 | $520.3 | $48.72 | 19,154,176.0 | -5.71% |
| 2025-02 | $596.3 | $557.4 | $38.87 | 16,274,987.0 | -4.21% |
| 2025-01 | $602.3 | $560.9 | $41.43 | 16,465,838.0 | +3.70% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $616.7 | $562.8 | $53.92 | 16,640,818.0 | -7.73% |
| 2024-11 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| 2024-10 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| 2024-09 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| 2024-08 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| 2024-07 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| 2024-06 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| 2024-05 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| 2024-04 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| 2024-03 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| 2024-02 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| 2024-01 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $514.0 | $466.9 | $47.06 | 18,172,096.0 | +8.22% |
| 2023-11 | $471.1 | $428.9 | $42.16 | 19,153,197.0 | +8.39% |
| 2023-10 | $461.9 | $424.2 | $37.65 | 23,713,965.0 | -5.28% |
| 2023-09 | $489.2 | $450.1 | $39.12 | 18,854,986.0 | -5.57% |
| 2023-08 | $497.9 | $466.2 | $31.62 | 18,198,878.0 | -2.96% |
| 2023-07 | $500.8 | $466.3 | $34.50 | 14,534,910.0 | +4.06% |
| 2023-06 | $480.5 | $438.3 | $42.21 | 20,350,815.0 | +8.81% |
| 2023-05 | $458.3 | $437.5 | $20.84 | 17,674,694.0 | -3.21% |
| 2023-04 | $460.9 | $442.8 | $18.07 | 11,649,320.0 | -0.80% |
| 2023-03 | $484.2 | $428.3 | $55.89 | 24,320,400.0 | -3.44% |
| 2023-02 | $499.5 | $469.8 | $29.68 | 13,815,426.0 | -1.86% |
| 2023-01 | $483.8 | $437.7 | $46.15 | 12,360,323.0 | +9.25% |
0.52%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):